Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 23.50
-0.30 (-1.26%)
At close: Aug 7, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 627,665 |
| Aug 10, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 597,653 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.50 | 23.50 | 23.50 | -1.26% | 610,624 |
| Aug 6, 2025 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 842,715 |
| Aug 4, 2025 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 1.27% | 1,059,715 |
| Aug 3, 2025 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | 0.42% | 1,170,449 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | - | 603,208 |
| Jul 30, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 0.43% | 923,467 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.42% | 341,431 |
| Jul 28, 2025 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 413,367 |
| Jul 27, 2025 | 24.30 | 24.60 | 23.80 | 23.80 | 23.80 | -2.06% | 1,246,422 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.10 | 24.30 | 24.30 | -1.62% | 1,289,126 |
| Jul 23, 2025 | 24.40 | 24.80 | 24.20 | 24.70 | 24.70 | 1.65% | 1,586,156 |
| Jul 22, 2025 | 23.90 | 24.50 | 23.80 | 24.30 | 24.30 | 1.25% | 952,161 |
| Jul 21, 2025 | 24.30 | 24.40 | 23.80 | 24.00 | 24.00 | -1.23% | 974,293 |
| Jul 20, 2025 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 707,430 |
| Jul 17, 2025 | 24.20 | 24.70 | 24.00 | 24.40 | 24.40 | 1.24% | 1,651,753 |
| Jul 16, 2025 | 24.30 | 24.30 | 23.70 | 24.10 | 24.10 | 1.69% | 970,992 |
| Jul 15, 2025 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | - | 956,194 |
| Jul 14, 2025 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | -1.66% | 1,161,361 |
| Jul 13, 2025 | 24.00 | 24.40 | 23.70 | 24.10 | 24.10 | 0.42% | 734,733 |
| Jul 10, 2025 | 23.60 | 24.50 | 23.60 | 24.00 | 24.00 | -1.64% | 1,487,099 |
| Jul 9, 2025 | 24.00 | 24.70 | 24.00 | 24.40 | 24.40 | 2.52% | 1,584,515 |
| Jul 8, 2025 | 23.60 | 24.10 | 23.30 | 23.80 | 23.80 | 0.42% | 1,618,397 |
| Jul 7, 2025 | 23.80 | 24.30 | 23.50 | 23.70 | 23.70 | - | 1,050,467 |
| Jul 3, 2025 | 22.90 | 24.70 | 22.90 | 23.70 | 23.70 | 3.95% | 2,937,269 |
| Jul 2, 2025 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 1.79% | 990,864 |
| Jun 30, 2025 | 22.40 | 22.70 | 22.20 | 22.40 | 22.40 | -0.88% | 892,414 |
| Jun 29, 2025 | 22.70 | 23.00 | 22.50 | 22.60 | 22.60 | - | 1,138,882 |
| Jun 26, 2025 | 22.40 | 22.70 | 22.20 | 22.60 | 22.60 | 1.80% | 1,072,927 |
| Jun 25, 2025 | 22.00 | 22.30 | 21.60 | 22.20 | 22.20 | 1.83% | 857,775 |
| Jun 24, 2025 | 21.90 | 22.20 | 21.70 | 21.80 | 21.80 | 0.93% | 567,643 |
| Jun 23, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | 0.93% | 339,706 |
| Jun 22, 2025 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | -3.17% | 507,384 |
| Jun 19, 2025 | 22.50 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 352,958 |
| Jun 18, 2025 | 22.10 | 22.50 | 21.90 | 22.40 | 22.40 | 0.90% | 499,828 |
| Jun 17, 2025 | 22.70 | 22.70 | 22.10 | 22.20 | 22.20 | -2.20% | 587,211 |
| Jun 16, 2025 | 22.10 | 22.80 | 22.00 | 22.70 | 22.70 | 2.71% | 1,077,883 |
| Jun 15, 2025 | 21.60 | 22.20 | 21.30 | 22.10 | 22.10 | 1.84% | 370,551 |
| Jun 4, 2025 | 21.50 | 21.80 | 21.40 | 21.70 | 21.70 | 0.46% | 369,379 |
| Jun 3, 2025 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 540,307 |
| Jun 2, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 480,978 |
| Jun 1, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 393,051 |
| May 29, 2025 | 21.80 | 22.10 | 21.40 | 22.00 | 22.00 | 1.85% | 459,272 |
| May 28, 2025 | 22.20 | 22.40 | 21.30 | 21.60 | 21.60 | -2.70% | 647,452 |
| May 27, 2025 | 22.70 | 23.00 | 22.10 | 22.20 | 22.20 | -2.20% | 755,143 |
| May 26, 2025 | 22.20 | 22.80 | 22.10 | 22.70 | 22.70 | 3.65% | 1,547,154 |
| May 25, 2025 | 21.80 | 22.20 | 21.50 | 21.90 | 21.90 | 0.92% | 475,724 |
| May 24, 2025 | 22.10 | 22.50 | 21.60 | 21.70 | 21.70 | -1.36% | 611,550 |
| May 22, 2025 | 22.50 | 22.60 | 22.00 | 22.00 | 22.00 | -2.22% | 732,727 |